시장 데이터를 불러오는 중
전체 종목
NETSOL Technologies Inc. - Common Stock 과거 주가
NETSOL Technologies Inc. - Common Stock · NTWK · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NETSOL Technologies Inc. - Common Stock · NTWK · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,078 | ₩8,185 | ₩7,837 | ₩7,931 | -1.82% | 9.3만 |
| 2026.10.08 | ₩8,319 | ₩8,385 | ₩7,971 | ₩8,078 | -2.89% | 6.5만 |
| 2026.10.07 | ₩8,519 | ₩8,519 | ₩8,105 | ₩8,372 | -1.73% | 8.8만 |
| 2026.10.06 | ₩8,372 | ₩8,452 | ₩8,171 | ₩8,252 | -1.44% | 10.5만 |
| 2026.10.05 | ₩8,305 | ₩8,533 | ₩8,118 | ₩8,252 | -0.64% | 34.5만 |
| 2026.10.02 | ₩7,784 | ₩8,145 | ₩7,757 | ₩7,957 | +2.23% | 14.7만 |
| 2026.10.01 | ₩7,342 | ₩7,850 | ₩7,316 | ₩7,690 | +4.74% | 14.2만 |
| 2026.09.30 | ₩7,596 | ₩7,596 | ₩7,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,342 |
| -3.35% |
| 28만 |
| 2026.09.29 | ₩7,356 | ₩7,623 | ₩7,209 | ₩7,436 | +1.09% | 61.3만 |
|---|
| 2026.09.28 | ₩6,553 | ₩7,316 | ₩5,965 | ₩7,182 | +9.59% | 36.4만 |
|---|
| 2026.09.25 | ₩6,486 | ₩6,647 | ₩6,366 | ₩6,553 | +1.03% | 8.9만 |
|---|
| 2026.09.24 | ₩6,139 | ₩6,660 | ₩5,911 | ₩6,353 | +3.49% | 5.3만 |
|---|
| 2026.09.23 | ₩5,871 | ₩6,272 | ₩5,871 | ₩5,965 | +1.59% | 4.4만 |
|---|
| 2026.09.22 | ₩6,246 | ₩6,246 | ₩5,818 | ₩6,005 | -3.85% | 4.3만 |
|---|
| 2026.09.21 | ₩5,992 | ₩6,219 | ₩5,911 | ₩6,112 | +2.01% | 2.1만 |
|---|
| 2026.09.18 | ₩6,098 | ₩6,192 | ₩5,818 | ₩5,818 | -4.61% | 6.5만 |
|---|
| 2026.09.17 | ₩5,644 | ₩6,259 | ₩5,644 | ₩5,938 | +5.21% | 4.5만 |
|---|
| 2026.09.16 | ₩5,657 | ₩5,938 | ₩5,564 | ₩5,697 | +0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩5,403 | ₩5,751 | ₩5,403 | ₩5,644 | +4.46% | 2.5만 |
|---|
| 2026.09.14 | ₩5,350 | ₩5,550 | ₩5,350 | ₩5,497 | +2.75% | 3만 |
|---|
| 2026.09.11 | ₩5,416 | ₩5,550 | ₩5,350 | ₩5,350 | -1.23% | 1.1만 |
|---|
| 2026.09.10 | ₩5,350 | ₩5,483 | ₩5,350 | ₩5,350 | 0.00% | 3.1만 |
|---|
| 2026.09.09 | ₩5,350 | ₩5,564 | ₩5,350 | ₩5,350 | 0.00% | 1.1만 |
|---|
| 2026.09.08 | ₩5,443 | ₩5,443 | ₩5,350 | ₩5,350 | -1.72% | 9.3천 |
|---|
| 2026.09.04 | ₩5,483 | ₩5,497 | ₩5,376 | ₩5,457 | -0.49% | 4.9천 |
|---|
| 2026.09.03 | ₩5,523 | ₩5,604 | ₩5,376 | ₩5,483 | -0.73% | 1.2만 |
|---|
| 2026.09.02 | ₩5,564 | ₩5,564 | ₩5,416 | ₩5,416 | -2.64% | 1.9만 |
|---|
| 2026.09.01 | ₩5,443 | ₩5,577 | ₩5,390 | ₩5,470 | +0.49% | 3.3만 |
|---|
| 2026.08.31 | ₩5,497 | ₩5,523 | ₩5,403 | ₩5,416 | -1.46% | 1만 |
|---|
| 2026.08.28 | ₩5,376 | ₩5,617 | ₩5,376 | ₩5,523 | +2.74% | 8.5천 |
|---|
| 2026.08.27 | ₩5,390 | ₩5,604 | ₩5,376 | ₩5,376 | -0.25% | 1.4만 |
|---|
| 2026.08.26 | ₩5,376 | ₩5,416 | ₩5,376 | ₩5,416 | +0.75% | 6.7천 |
|---|
| 2026.08.25 | ₩5,376 | ₩5,564 | ₩5,376 | ₩5,416 | +0.75% | 7.8천 |
|---|
| 2026.08.24 | ₩5,390 | ₩5,470 | ₩5,376 | ₩5,376 | -0.25% | 2.5만 |
|---|
| 2026.08.21 | ₩5,537 | ₩5,537 | ₩5,390 | ₩5,430 | -1.93% | 7.4천 |
|---|
| 2026.08.20 | ₩5,537 | ₩5,564 | ₩5,390 | ₩5,390 | -2.66% | 8.9만 |
|---|
| 2026.08.19 | ₩5,604 | ₩5,617 | ₩5,483 | ₩5,483 | -2.15% | 5.7천 |
|---|
| 2026.08.18 | ₩5,390 | ₩5,537 | ₩5,390 | ₩5,457 | +1.24% | 1.2만 |
|---|
| 2026.08.17 | ₩5,390 | ₩5,564 | ₩5,390 | ₩5,416 | +0.50% | 1.1만 |
|---|
| 2026.08.14 | ₩5,443 | ₩5,577 | ₩5,416 | ₩5,443 | 0.00% | 6.2천 |
|---|
| 2026.08.13 | ₩5,550 | ₩5,724 | ₩5,430 | ₩5,550 | 0.00% | 3.6만 |
|---|
| 2026.08.12 | ₩5,550 | ₩5,751 | ₩5,550 | ₩5,550 | 0.00% | 1.7만 |
|---|
| 2026.08.11 | ₩5,751 | ₩5,751 | ₩5,550 | ₩5,617 | -2.33% | 1.7만 |
|---|
| 2026.08.10 | ₩5,697 | ₩5,764 | ₩5,684 | ₩5,684 | -0.23% | 3.3천 |
|---|
| 2026.08.07 | ₩5,858 | ₩5,858 | ₩5,684 | ₩5,697 | -2.74% | 2.8천 |
|---|
| 2026.08.06 | ₩5,684 | ₩5,844 | ₩5,684 | ₩5,844 | +2.82% | 4.5천 |
|---|
| 2026.08.05 | ₩5,751 | ₩5,898 | ₩5,671 | ₩5,724 | -0.47% | 7.5천 |
|---|
| 2026.08.04 | ₩5,657 | ₩5,938 | ₩5,644 | ₩5,818 | +2.84% | 4.1만 |
|---|
| 2026.08.03 | ₩5,751 | ₩5,951 | ₩5,684 | ₩5,684 | -1.16% | 3.9만 |
|---|
| 2026.07.31 | ₩5,684 | ₩5,911 | ₩5,684 | ₩5,764 | +1.41% | 1.6만 |
|---|
| 2026.07.30 | ₩5,885 | ₩6,032 | ₩5,697 | ₩5,724 | -2.73% | 8.6천 |
|---|
| 2026.07.29 | ₩5,764 | ₩5,885 | ₩5,684 | ₩5,871 | +1.86% | 8.9천 |
|---|
| 2026.07.28 | ₩5,831 | ₩5,871 | ₩5,764 | ₩5,778 | -0.92% | 4.2천 |
|---|
| 2026.07.27 | ₩5,831 | ₩5,938 | ₩5,751 | ₩5,751 | -1.38% | 2만 |
|---|
| 2026.07.24 | ₩5,831 | ₩6,085 | ₩5,818 | ₩5,818 | -0.23% | 3.5천 |
|---|
| 2026.07.23 | ₩5,858 | ₩6,005 | ₩5,818 | ₩5,831 | -0.46% | 2.1천 |
|---|
| 2026.07.22 | ₩5,992 | ₩6,072 | ₩5,818 | ₩5,858 | -2.23% | 1.7만 |
|---|
| 2026.07.21 | ₩5,844 | ₩6,018 | ₩5,818 | ₩5,992 | +2.52% | 1.8만 |
|---|
| 2026.07.20 | ₩5,911 | ₩5,978 | ₩5,818 | ₩5,844 | -1.13% | 8.9천 |
|---|
| 2026.07.17 | ₩5,951 | ₩6,058 | ₩5,911 | ₩5,911 | -0.67% | 1.1만 |
|---|
| 2026.07.16 | ₩5,791 | ₩6,072 | ₩5,791 | ₩5,951 | +2.77% | 1.5만 |
|---|
| 2026.07.15 | ₩5,804 | ₩5,898 | ₩5,804 | ₩5,818 | +0.23% | 2.9천 |
|---|
| 2026.07.14 | ₩5,818 | ₩5,911 | ₩5,684 | ₩5,791 | -0.46% | 1만 |
|---|
| 2026.07.13 | ₩5,818 | ₩5,925 | ₩5,818 | ₩5,818 | 0.00% | 3.5천 |
|---|
| 2026.07.10 | ₩5,791 | ₩5,925 | ₩5,791 | ₩5,818 | +0.46% | 1.5만 |
|---|
| 2026.07.09 | ₩6,045 | ₩6,045 | ₩5,791 | ₩5,818 | -3.76% | 2.3만 |
|---|
| 2026.07.08 | ₩6,098 | ₩6,179 | ₩5,978 | ₩6,045 | -0.88% | 9.6천 |
|---|
| 2026.07.07 | ₩6,139 | ₩6,192 | ₩6,085 | ₩6,098 | -0.65% | 9.9천 |
|---|
| 2026.07.06 | ₩6,219 | ₩6,312 | ₩6,139 | ₩6,139 | -1.29% | 2만 |
|---|
| 2026.07.02 | ₩6,379 | ₩6,419 | ₩6,259 | ₩6,299 | -1.26% | 1만 |
|---|
| 2026.07.01 | ₩6,246 | ₩6,353 | ₩6,139 | ₩6,353 | +1.71% | 3.7만 |
|---|
| 2026.06.30 | ₩6,246 | ₩6,299 | ₩6,179 | ₩6,179 | -1.07% | 2.4만 |
|---|
| 2026.06.29 | ₩6,232 | ₩6,353 | ₩6,085 | ₩6,232 | 0.00% | 5.9만 |
|---|
| 2026.06.26 | ₩5,898 | ₩6,446 | ₩5,898 | ₩6,098 | +3.40% | 16.1만 |
|---|
| 2026.06.25 | ₩6,272 | ₩6,272 | ₩5,844 | ₩5,965 | -4.90% | 4.8만 |
|---|
| 2026.06.24 | ₩5,925 | ₩6,246 | ₩5,885 | ₩6,246 | +5.42% | 5.4만 |
|---|
| 2026.06.23 | ₩5,671 | ₩6,125 | ₩5,671 | ₩5,844 | +3.07% | 1.2만 |
|---|
| 2026.06.22 | ₩5,590 | ₩6,152 | ₩5,577 | ₩5,724 | +2.39% | 2.1만 |
|---|
| 2026.06.18 | ₩5,992 | ₩6,005 | ₩5,590 | ₩5,604 | -6.47% | 7.8만 |
|---|
| 2026.06.17 | ₩5,978 | ₩6,085 | ₩5,965 | ₩5,992 | +0.22% | 3.5천 |
|---|
| 2026.06.16 | ₩6,112 | ₩6,112 | ₩5,831 | ₩5,885 | -3.72% | 9.6천 |
|---|
| 2026.06.15 | ₩6,219 | ₩6,219 | ₩6,045 | ₩6,112 | -1.72% | 7.2천 |
|---|
| 2026.06.12 | ₩5,938 | ₩6,259 | ₩5,764 | ₩6,045 | +1.80% | 5만 |
|---|
| 2026.06.11 | ₩5,911 | ₩5,992 | ₩5,791 | ₩5,978 | +1.13% | 1.2만 |
|---|
| 2026.06.10 | ₩5,978 | ₩5,992 | ₩5,791 | ₩5,911 | -1.12% | 6.4천 |
|---|
| 2026.06.09 | ₩5,871 | ₩5,938 | ₩5,697 | ₩5,844 | -0.46% | 3만 |
|---|
| 2026.06.08 | ₩5,778 | ₩6,005 | ₩5,764 | ₩5,818 | +0.69% | 6.3천 |
|---|
| 2026.06.05 | ₩6,018 | ₩6,152 | ₩5,590 | ₩5,778 | -4.00% | 7.7만 |
|---|
| 2026.06.04 | ₩6,205 | ₩6,272 | ₩5,885 | ₩6,112 | -1.51% | 2만 |
|---|
| 2026.06.03 | ₩6,165 | ₩6,246 | ₩5,938 | ₩6,232 | +1.08% | 8.2천 |
|---|
| 2026.06.02 | ₩6,139 | ₩6,433 | ₩6,125 | ₩6,179 | +0.65% | 1.8만 |
|---|
| 2026.06.01 | ₩6,286 | ₩6,393 | ₩6,005 | ₩6,379 | +1.49% | 7.5만 |
|---|
| 2026.05.29 | ₩6,259 | ₩6,326 | ₩6,032 | ₩6,232 | -0.43% | 2만 |
|---|
| 2026.05.28 | ₩6,312 | ₩6,326 | ₩5,898 | ₩6,232 | -1.27% | 2.3만 |
|---|
| 2026.05.27 | ₩6,125 | ₩6,339 | ₩6,058 | ₩6,286 | +2.62% | 6.1만 |
|---|
| 2026.05.26 | ₩5,711 | ₩6,139 | ₩5,671 | ₩6,112 | +7.03% | 6만 |
|---|
| 2026.05.22 | ₩5,497 | ₩5,724 | ₩5,497 | ₩5,657 | +2.92% | 3.1만 |
|---|
| 2026.05.21 | ₩5,457 | ₩5,630 | ₩5,416 | ₩5,497 | +0.74% | 2.3만 |
|---|
| 2026.05.20 | ₩5,390 | ₩5,483 | ₩5,363 | ₩5,416 | +0.50% | 2.7만 |
|---|
| 2026.05.19 | ₩5,416 | ₩5,430 | ₩5,350 | ₩5,350 | -1.23% | 5.2만 |
|---|
| 2026.05.18 | ₩5,483 | ₩5,577 | ₩5,350 | ₩5,390 | -1.71% | 5.6만 |
|---|
| 2026.05.15 | ₩5,430 | ₩5,550 | ₩5,350 | ₩5,470 | +0.74% | 2.8만 |
|---|
| 2026.05.14 | ₩6,018 | ₩6,018 | ₩5,350 | ₩5,550 | -7.78% | 7.1만 |
|---|
| 2026.05.13 | ₩5,925 | ₩5,978 | ₩5,684 | ₩5,938 | +0.23% | 11.1만 |
|---|
| 2026.05.12 | ₩5,764 | ₩5,844 | ₩5,751 | ₩5,751 | -0.23% | 2.6만 |
|---|
| 2026.05.11 | ₩5,764 | ₩5,898 | ₩5,363 | ₩5,764 | 0.00% | 10.8만 |
|---|
| 2026.05.08 | ₩5,564 | ₩5,804 | ₩5,443 | ₩5,764 | +3.61% | 4.5만 |
|---|
| 2026.05.07 | ₩5,216 | ₩5,577 | ₩5,216 | ₩5,564 | +6.67% | 10.2만 |
|---|
| 2026.05.06 | ₩4,855 | ₩5,390 | ₩4,788 | ₩5,149 | +6.06% | 22.8만 |
|---|
| 2026.05.05 | ₩4,627 | ₩4,694 | ₩4,627 | ₩4,667 | +0.87% | 1.6만 |
|---|
| 2026.05.04 | ₩4,681 | ₩4,721 | ₩4,547 | ₩4,614 | -1.43% | 2.8만 |
|---|
| 2026.05.01 | ₩4,667 | ₩4,734 | ₩4,547 | ₩4,641 | -0.57% | 4.2천 |
|---|
| 2026.04.30 | ₩4,654 | ₩4,654 | ₩4,494 | ₩4,547 | -2.30% | 1.5만 |
|---|
| 2026.04.29 | ₩4,627 | ₩4,641 | ₩4,494 | ₩4,601 | -0.58% | 7.5천 |
|---|
| 2026.04.28 | ₩4,734 | ₩4,734 | ₩4,654 | ₩4,681 | -1.13% | 1.7만 |
|---|
| 2026.04.27 | ₩4,801 | ₩4,815 | ₩4,601 | ₩4,627 | -3.62% | 2.3만 |
|---|
| 2026.04.24 | ₩4,654 | ₩4,801 | ₩4,654 | ₩4,748 | +2.01% | 8.1천 |
|---|
| 2026.04.23 | ₩4,681 | ₩4,734 | ₩4,547 | ₩4,681 | 0.00% | 4만 |
|---|
| 2026.04.22 | ₩4,694 | ₩4,748 | ₩4,681 | ₩4,748 | +1.14% | 1.4만 |
|---|
| 2026.04.21 | ₩4,681 | ₩4,788 | ₩4,681 | ₩4,681 | 0.00% | 5.8천 |
|---|
| 2026.04.20 | ₩4,654 | ₩4,788 | ₩4,601 | ₩4,681 | +0.57% | 1.1만 |
|---|
| 2026.04.17 | ₩4,614 | ₩4,788 | ₩4,614 | ₩4,748 | +2.90% | 1.2만 |
|---|
| 2026.04.16 | ₩4,708 | ₩4,815 | ₩4,574 | ₩4,721 | +0.28% | 1.1만 |
|---|
| 2026.04.15 | ₩4,694 | ₩4,748 | ₩4,574 | ₩4,734 | +0.85% | 3.6천 |
|---|
| 2026.04.14 | ₩4,601 | ₩4,868 | ₩4,547 | ₩4,627 | +0.58% | 1.1만 |
|---|
| 2026.04.13 | ₩4,440 | ₩4,801 | ₩4,413 | ₩4,507 | +1.51% | 1.7만 |
|---|
| 2026.04.10 | ₩4,440 | ₩4,574 | ₩4,387 | ₩4,507 | +1.51% | 2.8만 |
|---|
| 2026.04.09 | ₩4,708 | ₩4,774 | ₩4,494 | ₩4,494 | -4.55% | 1.1만 |
|---|
| 2026.04.08 | ₩4,547 | ₩4,855 | ₩4,547 | ₩4,694 | +3.24% | 1.7만 |
|---|
| 2026.04.07 | ₩4,561 | ₩4,601 | ₩4,454 | ₩4,601 | +0.88% | 9.6천 |
|---|
| 2026.04.06 | ₩4,587 | ₩4,587 | ₩4,387 | ₩4,520 | -1.46% | 7.3천 |
|---|
| 2026.04.02 | ₩4,561 | ₩4,614 | ₩4,494 | ₩4,587 | +0.59% | 1.3만 |
|---|
| 2026.04.01 | ₩4,534 | ₩4,627 | ₩4,494 | ₩4,614 | +1.77% | 1.9만 |
|---|
| 2026.03.31 | ₩4,400 | ₩4,614 | ₩4,333 | ₩4,534 | +3.04% | 2.2만 |
|---|
| 2026.03.30 | ₩4,467 | ₩4,467 | ₩4,226 | ₩4,333 | -2.99% | 4.6만 |
|---|
| 2026.03.27 | ₩4,520 | ₩4,520 | ₩4,400 | ₩4,400 | -2.66% | 1.1만 |
|---|
| 2026.03.26 | ₩4,520 | ₩4,601 | ₩4,440 | ₩4,534 | +0.30% | 18만 |
|---|
| 2026.03.25 | ₩4,494 | ₩4,601 | ₩4,480 | ₩4,534 | +0.89% | 3.1만 |
|---|
| 2026.03.24 | ₩4,627 | ₩4,774 | ₩4,534 | ₩4,601 | -0.58% | 2.1만 |
|---|
| 2026.03.23 | ₩4,761 | ₩4,881 | ₩4,547 | ₩4,681 | -1.69% | 1만 |
|---|
| 2026.03.20 | ₩4,694 | ₩4,774 | ₩4,494 | ₩4,708 | +0.28% | 6.3만 |
|---|
| 2026.03.19 | ₩4,734 | ₩4,841 | ₩4,547 | ₩4,708 | -0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩4,988 | ₩4,988 | ₩4,654 | ₩4,828 | -3.22% | 2.1만 |
|---|
| 2026.03.17 | ₩4,734 | ₩5,015 | ₩4,734 | ₩4,922 | +3.95% | 2.8만 |
|---|
| 2026.03.16 | ₩4,908 | ₩5,042 | ₩4,667 | ₩4,748 | -3.27% | 2.2만 |
|---|
| 2026.03.13 | ₩4,815 | ₩4,841 | ₩4,681 | ₩4,841 | +0.56% | 1.2만 |
|---|
| 2026.03.12 | ₩4,868 | ₩4,935 | ₩4,788 | ₩4,908 | +0.82% | 7.1천 |
|---|
| 2026.03.11 | ₩4,962 | ₩5,015 | ₩4,868 | ₩4,895 | -1.35% | 1.5만 |
|---|
| 2026.03.10 | ₩4,948 | ₩4,988 | ₩4,895 | ₩4,908 | -0.81% | 4.6천 |
|---|
| 2026.03.09 | ₩5,042 | ₩5,042 | ₩4,881 | ₩4,948 | -1.86% | 5만 |
|---|
| 2026.03.06 | ₩4,801 | ₩5,055 | ₩4,801 | ₩5,042 | +5.01% | 3.5만 |
|---|
| 2026.03.05 | ₩4,641 | ₩4,922 | ₩4,641 | ₩4,801 | +3.46% | 1.8만 |
|---|
| 2026.03.04 | ₩4,667 | ₩4,721 | ₩4,627 | ₩4,694 | +0.57% | 2.7만 |
|---|
| 2026.03.03 | ₩4,641 | ₩4,721 | ₩4,534 | ₩4,694 | +1.15% | 1.6만 |
|---|
| 2026.03.02 | ₩4,614 | ₩4,681 | ₩4,480 | ₩4,654 | +0.87% | 6만 |
|---|
| 2026.02.27 | ₩4,641 | ₩4,761 | ₩4,400 | ₩4,708 | +1.44% | 6.6만 |
|---|
| 2026.02.26 | ₩4,534 | ₩4,614 | ₩4,413 | ₩4,494 | -0.88% | 1만 |
|---|
| 2026.02.25 | ₩4,480 | ₩4,828 | ₩4,347 | ₩4,587 | +2.39% | 2.6만 |
|---|
| 2026.02.24 | ₩4,253 | ₩4,440 | ₩4,253 | ₩4,400 | +3.46% | 1.4만 |
|---|
| 2026.02.23 | ₩4,601 | ₩4,601 | ₩4,240 | ₩4,333 | -5.81% | 3.6만 |
|---|
| 2026.02.20 | ₩4,427 | ₩4,667 | ₩4,373 | ₩4,454 | +0.60% | 2.8만 |
|---|
| 2026.02.19 | ₩4,494 | ₩4,614 | ₩4,333 | ₩4,427 | -1.49% | 7.1만 |
|---|
| 2026.02.18 | ₩4,413 | ₩4,480 | ₩4,253 | ₩4,480 | +1.52% | 3.5만 |
|---|
| 2026.02.17 | ₩4,266 | ₩4,467 | ₩4,146 | ₩4,387 | +2.82% | 3.5만 |
|---|
| 2026.02.13 | ₩4,213 | ₩4,454 | ₩4,146 | ₩4,320 | +2.54% | 5.2만 |
|---|
| 2026.02.12 | ₩4,561 | ₩4,988 | ₩4,092 | ₩4,253 | -6.74% | 14.3만 |
|---|
| 2026.02.11 | ₩4,454 | ₩4,547 | ₩4,146 | ₩4,240 | -4.80% | 2.1만 |
|---|
| 2026.02.10 | ₩4,454 | ₩4,614 | ₩4,360 | ₩4,360 | -2.10% | 1.9만 |
|---|
| 2026.02.09 | ₩4,146 | ₩4,454 | ₩4,092 | ₩4,293 | +3.55% | 2.6만 |
|---|
| 2026.02.06 | ₩4,306 | ₩4,761 | ₩4,012 | ₩4,066 | -5.59% | 13.9만 |
|---|
| 2026.02.05 | ₩4,627 | ₩4,748 | ₩4,306 | ₩4,306 | -6.94% | 3.1만 |
|---|
| 2026.02.04 | ₩4,734 | ₩4,734 | ₩4,199 | ₩4,454 | -5.93% | 7만 |
|---|
| 2026.02.03 | ₩5,202 | ₩5,309 | ₩4,561 | ₩4,681 | -10.03% | 5.1만 |
|---|
| 2026.02.02 | ₩4,815 | ₩5,483 | ₩4,614 | ₩5,202 | +8.06% | 8.6만 |
|---|
| 2026.01.30 | ₩4,614 | ₩4,935 | ₩4,614 | ₩4,761 | +3.19% | 6만 |
|---|
| 2026.01.29 | ₩4,186 | ₩4,975 | ₩4,186 | ₩4,667 | +11.50% | 16.2만 |
|---|
| 2026.01.28 | ₩4,306 | ₩4,333 | ₩4,186 | ₩4,186 | -2.80% | 8.9천 |
|---|
| 2026.01.27 | ₩4,159 | ₩4,427 | ₩4,159 | ₩4,387 | +5.47% | 1.6만 |
|---|
| 2026.01.26 | ₩4,079 | ₩4,253 | ₩4,079 | ₩4,186 | +2.62% | 2.8만 |
|---|
| 2026.01.23 | ₩4,052 | ₩4,146 | ₩4,039 | ₩4,146 | +2.31% | 7.2천 |
|---|
| 2026.01.22 | ₩4,133 | ₩4,240 | ₩4,066 | ₩4,079 | -1.29% | 1.9만 |
|---|
| 2026.01.21 | ₩4,052 | ₩4,173 | ₩4,052 | ₩4,052 | 0.00% | 1.6만 |
|---|
| 2026.01.20 | ₩4,119 | ₩4,213 | ₩4,039 | ₩4,052 | -1.62% | 2.6만 |
|---|
| 2026.01.16 | ₩4,561 | ₩4,561 | ₩4,173 | ₩4,253 | -6.74% | 2.8만 |
|---|
| 2026.01.15 | ₩4,146 | ₩4,534 | ₩4,146 | ₩4,480 | +8.06% | 5.4만 |
|---|
| 2026.01.14 | ₩3,999 | ₩4,240 | ₩3,972 | ₩4,186 | +4.68% | 4.5만 |
|---|
| 2026.01.13 | ₩4,119 | ₩4,119 | ₩3,945 | ₩3,972 | -3.57% | 1.4만 |
|---|
| 2026.01.12 | ₩4,199 | ₩4,266 | ₩4,119 | ₩4,119 | -1.91% | 1.6만 |
|---|
| 2026.01.09 | ₩4,226 | ₩4,320 | ₩4,146 | ₩4,173 | -1.27% | 8.5천 |
|---|
| 2026.01.08 | ₩4,173 | ₩4,320 | ₩4,146 | ₩4,213 | +0.96% | 2.3만 |
|---|
| 2026.01.07 | ₩4,039 | ₩4,333 | ₩3,985 | ₩4,146 | +2.65% | 3.8만 |
|---|
| 2026.01.06 | ₩3,972 | ₩4,146 | ₩3,972 | ₩3,985 | +0.34% | 4.7만 |
|---|
| 2026.01.05 | ₩3,919 | ₩4,026 | ₩3,919 | ₩3,972 | +1.37% | 1.2만 |
|---|
| 2026.01.02 | ₩4,133 | ₩4,133 | ₩3,852 | ₩3,878 | -6.15% | 3.1만 |
|---|
| 2025.12.31 | ₩3,985 | ₩4,079 | ₩3,985 | ₩4,052 | +1.68% | 2.6만 |
|---|
| 2025.12.30 | ₩4,119 | ₩4,186 | ₩3,959 | ₩3,999 | -2.92% | 4.2만 |
|---|
| 2025.12.29 | ₩4,079 | ₩4,146 | ₩4,052 | ₩4,079 | 0.00% | 2.4만 |
|---|
| 2025.12.26 | ₩4,092 | ₩4,146 | ₩4,052 | ₩4,119 | +0.65% | 4.1만 |
|---|
| 2025.12.24 | ₩4,052 | ₩4,079 | ₩3,972 | ₩4,012 | -0.99% | 3.5만 |
|---|
| 2025.12.23 | ₩4,213 | ₩4,213 | ₩3,959 | ₩4,039 | -4.13% | 2.8만 |
|---|
| 2025.12.22 | ₩4,146 | ₩4,266 | ₩4,106 | ₩4,106 | -0.97% | 5.6만 |
|---|
| 2025.12.19 | ₩4,079 | ₩4,199 | ₩4,079 | ₩4,133 | +1.31% | 2.6만 |
|---|
| 2025.12.18 | ₩4,012 | ₩4,400 | ₩4,012 | ₩4,146 | +3.33% | 2.7만 |
|---|
| 2025.12.17 | ₩4,119 | ₩4,119 | ₩4,012 | ₩4,012 | -2.60% | 9.6천 |
|---|
| 2025.12.16 | ₩4,133 | ₩4,467 | ₩4,039 | ₩4,092 | -0.97% | 16.5만 |
|---|
| 2025.12.15 | ₩3,985 | ₩4,266 | ₩3,919 | ₩4,186 | +5.03% | 10.8만 |
|---|
| 2025.12.12 | ₩3,919 | ₩4,039 | ₩3,919 | ₩3,919 | 0.00% | 5.8만 |
|---|
| 2025.12.11 | ₩3,878 | ₩4,012 | ₩3,852 | ₩3,852 | -0.69% | 2.2만 |
|---|
| 2025.12.10 | ₩3,972 | ₩4,079 | ₩3,878 | ₩3,878 | -2.36% | 5.3만 |
|---|
| 2025.12.09 | ₩3,945 | ₩4,039 | ₩3,932 | ₩3,972 | +0.68% | 1.9만 |
|---|
| 2025.12.08 | ₩3,758 | ₩3,959 | ₩3,745 | ₩3,905 | +3.91% | 4.4만 |
|---|
| 2025.12.05 | ₩3,825 | ₩3,852 | ₩3,745 | ₩3,745 | -2.10% | 2.6만 |
|---|
| 2025.12.04 | ₩3,919 | ₩3,945 | ₩3,785 | ₩3,812 | -2.73% | 3.1만 |
|---|
| 2025.12.03 | ₩3,905 | ₩3,972 | ₩3,838 | ₩3,878 | -0.68% | 1.5만 |
|---|
| 2025.12.02 | ₩3,945 | ₩3,985 | ₩3,905 | ₩3,905 | -1.02% | 1.7만 |
|---|
| 2025.12.01 | ₩4,026 | ₩4,026 | ₩3,892 | ₩3,919 | -2.66% | 6.8만 |
|---|
| 2025.11.28 | ₩4,026 | ₩4,066 | ₩4,026 | ₩4,026 | 0.00% | 2.4만 |
|---|
| 2025.11.26 | ₩3,999 | ₩4,119 | ₩3,999 | ₩4,026 | +0.67% | 3.7만 |
|---|
| 2025.11.25 | ₩4,159 | ₩4,159 | ₩3,999 | ₩4,026 | -3.22% | 1.1만 |
|---|
| 2025.11.24 | ₩4,012 | ₩4,226 | ₩4,012 | ₩4,026 | +0.33% | 3.4만 |
|---|
| 2025.11.21 | ₩4,079 | ₩4,199 | ₩3,972 | ₩4,026 | -1.31% | 4.8만 |
|---|
| 2025.11.20 | ₩3,919 | ₩4,106 | ₩3,905 | ₩3,985 | +1.71% | 9.5만 |
|---|
| 2025.11.19 | ₩3,892 | ₩3,972 | ₩3,878 | ₩3,932 | +1.03% | 8.6만 |
|---|
| 2025.11.18 | ₩3,785 | ₩3,972 | ₩3,785 | ₩3,892 | +2.83% | 4만 |
|---|
| 2025.11.17 | ₩3,919 | ₩4,066 | ₩3,758 | ₩3,825 | -2.39% | 13.6만 |
|---|
| 2025.11.14 | ₩3,785 | ₩4,039 | ₩3,745 | ₩3,972 | +4.95% | 10.8만 |
|---|
| 2025.11.13 | ₩3,825 | ₩3,945 | ₩3,771 | ₩3,785 | -1.05% | 16.7만 |
|---|
| 2025.11.12 | ₩4,480 | ₩4,480 | ₩3,651 | ₩3,972 | -11.34% | 52.6만 |
|---|
| 2025.11.11 | ₩5,430 | ₩5,483 | ₩5,256 | ₩5,283 | -2.71% | 11.9만 |
|---|
| 2025.11.10 | ₩5,537 | ₩5,831 | ₩5,416 | ₩5,483 | -0.97% | 2만 |
|---|
| 2025.11.07 | ₩5,256 | ₩5,577 | ₩5,162 | ₩5,497 | +4.58% | 11만 |
|---|
| 2025.11.06 | ₩5,390 | ₩5,457 | ₩5,229 | ₩5,256 | -2.48% | 4.7만 |
|---|
| 2025.11.05 | ₩5,457 | ₩5,630 | ₩5,216 | ₩5,470 | +0.25% | 6만 |
|---|
| 2025.11.04 | ₩5,416 | ₩5,630 | ₩5,390 | ₩5,497 | +1.48% | 3.8만 |
|---|
| 2025.11.03 | ₩5,671 | ₩5,724 | ₩5,350 | ₩5,657 | -0.24% | 11.1만 |
|---|
| 2025.10.31 | ₩5,778 | ₩5,951 | ₩5,350 | ₩5,871 | +1.62% | 8.1만 |
|---|
| 2025.10.30 | ₩5,751 | ₩5,871 | ₩5,577 | ₩5,778 | +0.47% | 2.6만 |
|---|
| 2025.10.29 | ₩5,751 | ₩6,085 | ₩5,684 | ₩5,804 | +0.93% | 11.4만 |
|---|
| 2025.10.28 | ₩5,871 | ₩6,272 | ₩5,871 | ₩6,018 | +2.51% | 6.2만 |
|---|
| 2025.10.27 | ₩5,818 | ₩5,951 | ₩5,778 | ₩5,898 | +1.38% | 6.8만 |
|---|
| 2025.10.24 | ₩5,951 | ₩5,951 | ₩5,751 | ₩5,858 | -1.57% | 8.1만 |
|---|
| 2025.10.23 | ₩6,165 | ₩6,299 | ₩5,951 | ₩5,951 | -3.47% | 3.8만 |
|---|
| 2025.10.22 | ₩6,312 | ₩6,312 | ₩5,951 | ₩6,032 | -4.45% | 7.6만 |
|---|
| 2025.10.21 | ₩6,072 | ₩6,553 | ₩6,032 | ₩6,446 | +6.17% | 12.1만 |
|---|
| 2025.10.20 | ₩6,018 | ₩6,125 | ₩5,992 | ₩6,032 | +0.22% | 4.2만 |
|---|
| 2025.10.17 | ₩6,018 | ₩6,045 | ₩5,951 | ₩6,018 | 0.00% | 3.3만 |
|---|
| 2025.10.16 | ₩6,018 | ₩6,085 | ₩5,978 | ₩6,045 | +0.44% | 2.6만 |
|---|
| 2025.10.15 | ₩6,005 | ₩6,085 | ₩5,844 | ₩6,018 | +0.22% | 6.5만 |
|---|
| 2025.10.14 | ₩5,885 | ₩6,192 | ₩5,844 | ₩6,018 | +2.27% | 6.7만 |
|---|
| 2025.10.13 | ₩5,911 | ₩6,058 | ₩5,858 | ₩5,965 | +0.90% | 3.6만 |
|---|
| 2025.10.10 | ₩6,005 | ₩6,058 | ₩5,858 | ₩5,911 | -1.56% | 6.1만 |
|---|